NASDAQ, ESMV End of Day and Historical Stock Data [Ishares ESG MSCI USA Min Vol Factor ETF]

02 Sep 2025

LAST: 28.93	CHANGE: 0.11	OPEN: 28.93	HIGH: 28.93	ASK: 0.00	VOLUME: 100
LAST: 28.93	CHG(%): 0.39	PREV: 29.05	LOW: 28.93	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	28.93	28.93	28.93	28.93	100
29 Aug 25	29.05	29.05	29.05	29.05	100
28 Aug 25	28.99	28.99	28.99	28.99	100
27 Aug 25	29.01	29.01	29.01	29.01	100
26 Aug 25	28.88	28.92	28.88	28.92	100
25 Aug 25	28.97	28.97	28.93	28.93	200
22 Aug 25	29.16	29.16	29.16	29.16	100
21 Aug 25	29.05	29.05	29.05	29.05	100
20 Aug 25	29.12	29.12	29.12	29.12	100
19 Aug 25	28.96	28.99	28.96	28.97	700

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

28.93